新日本電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 248 | 248 | 246 | 247 | -2 | -0.8% | 161,900 |
| 2025/06/30 | 249 | 250 | 248 | 249 | +1 | +0.4% | 395,900 |
| 2025/06/27 | 248 | 250 | 246 | 248 | -3 | -1.2% | 420,100 |
| 2025/06/26 | 246 | 251 | 246 | 251 | +4 | +1.6% | 465,200 |
| 2025/06/25 | 248 | 248 | 245 | 247 | -1 | -0.4% | 555,000 |
| 2025/06/24 | 248 | 250 | 247 | 248 | +2 | +0.8% | 285,200 |
| 2025/06/23 | 248 | 248 | 245 | 246 | -3 | -1.2% | 513,500 |
| 2025/06/20 | 251 | 252 | 249 | 249 | -2 | -0.8% | 489,900 |
| 2025/06/19 | 252 | 253 | 250 | 251 | -1 | -0.4% | 243,000 |
| 2025/06/18 | 252 | 253 | 251 | 252 | -1 | -0.4% | 252,600 |
| 2025/06/17 | 253 | 254 | 252 | 253 | -1 | -0.4% | 291,000 |
| 2025/06/16 | 252 | 256 | 252 | 254 | +4 | +1.6% | 452,800 |
| 2025/06/13 | 251 | 253 | 248 | 250 | -2 | -0.8% | 742,400 |
| 2025/06/12 | 253 | 254 | 251 | 252 | -2 | -0.8% | 290,900 |
| 2025/06/11 | 252 | 254 | 252 | 254 | +1 | +0.4% | 284,100 |
| 2025/06/10 | 251 | 254 | 250 | 253 | +2 | +0.8% | 313,100 |
| 2025/06/09 | 255 | 255 | 251 | 251 | -4 | -1.6% | 353,500 |
| 2025/06/06 | 254 | 256 | 253 | 255 | +1 | +0.4% | 231,900 |
| 2025/06/05 | 252 | 256 | 252 | 254 | ±0 | ±0% | 324,800 |
| 2025/06/04 | 252 | 256 | 251 | 254 | +4 | +1.6% | 477,900 |
| 2025/06/03 | 250 | 252 | 248 | 250 | ±0 | ±0% | 693,200 |
| 2025/06/02 | 252 | 253 | 250 | 250 | -3 | -1.2% | 400,000 |
| 2025/05/30 | 252 | 254 | 251 | 253 | -1 | -0.4% | 383,300 |
| 2025/05/29 | 254 | 256 | 253 | 254 | ±0 | ±0% | 510,600 |
| 2025/05/28 | 255 | 255 | 252 | 254 | +1 | +0.4% | 428,400 |
| 2025/05/27 | 254 | 254 | 252 | 253 | +1 | +0.4% | 216,800 |
| 2025/05/26 | 254 | 257 | 252 | 252 | +1 | +0.4% | 514,900 |
| 2025/05/23 | 251 | 253 | 250 | 251 | +1 | +0.4% | 244,700 |
| 2025/05/22 | 250 | 252 | 249 | 250 | -2 | -0.8% | 613,800 |
| 2025/05/21 | 253 | 254 | 251 | 252 | +1 | +0.4% | 339,000 |
| 2025/05/20 | 253 | 254 | 250 | 251 | -1 | -0.4% | 470,500 |
| 2025/05/19 | 252 | 253 | 250 | 252 | -1 | -0.4% | 556,000 |
| 2025/05/16 | 254 | 255 | 252 | 253 | ±0 | ±0% | 362,700 |
| 2025/05/15 | 254 | 256 | 253 | 253 | -3 | -1.2% | 389,300 |
| 2025/05/14 | 258 | 258 | 254 | 256 | -2 | -0.8% | 383,500 |
| 2025/05/13 | 261 | 262 | 257 | 258 | -1 | -0.4% | 358,700 |
| 2025/05/12 | 259 | 260 | 257 | 259 | +2 | +0.8% | 419,400 |
| 2025/05/09 | 259 | 259 | 256 | 257 | ±0 | ±0% | 528,000 |
| 2025/05/08 | 266 | 267 | 256 | 257 | -9 | -3.4% | 1,076,200 |
| 2025/05/07 | 265 | 267 | 263 | 266 | ±0 | ±0% | 405,700 |
| 2025/05/02 | 265 | 267 | 263 | 266 | +1 | +0.4% | 417,100 |
| 2025/05/01 | 267 | 267 | 264 | 265 | -3 | -1.1% | 372,600 |
| 2025/04/30 | 269 | 269 | 264 | 268 | ±0 | ±0% | 354,000 |
| 2025/04/28 | 271 | 271 | 267 | 268 | -1 | -0.4% | 374,500 |
| 2025/04/25 | 269 | 271 | 267 | 269 | +4 | +1.5% | 287,700 |
| 2025/04/24 | 269 | 269 | 265 | 265 | -1 | -0.4% | 194,600 |
| 2025/04/23 | 268 | 269 | 265 | 266 | +1 | +0.4% | 225,500 |
| 2025/04/22 | 262 | 265 | 261 | 265 | +2 | +0.8% | 134,300 |
| 2025/04/21 | 266 | 266 | 261 | 263 | -2 | -0.8% | 337,400 |
| 2025/04/18 | 262 | 265 | 261 | 265 | +5 | +1.9% | 340,600 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「新日電工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新日電工 | 24,700円 | -2.1% | -28.0% | 4.86% | 16.96倍 | 0.46倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 東京鉄 | 540,000円 | -2.5% | -20.3% | 5.56% | 5.52倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 中山鋼 | 61,100円 | -7.0% | -13.8% | 3.93% | 7.88倍 | 0.31倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 大平金 | 171,000円 | -31.3% | - | 7.02% | - | 0.44倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 日精線 | 106,500円 | -7.0% | -30.2% | 3.94% | 14.21倍 | 0.80倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
市場注目の銘柄
チャート関連のコラム
